NIFTY 50 25,000 CE traded across 17 sessions from 11 Dec 2025 to 6 Jan 2026, with a life-high of ₹1,381.55 and a low of ₹871.35. Final close ₹1,177.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Dec 2025 | ₹1,066.05 | ₹1,066.05 | ₹1,066.05 | ₹1,066.05 | 65 | 0 |
| 12 Dec 2025 | ₹1,133.65 | ₹1,204.2 | ₹1,133.65 | ₹1,196.8 | 260 | 260 |
| 15 Dec 2025 | ₹1,160 | ₹1,175 | ₹1,160 | ₹1,165 | 390 | 520 |
| 17 Dec 2025 | ₹944.05 | ₹964.3 | ₹924.25 | ₹964.1 | 4,225 | 4,225 |
| 18 Dec 2025 | ₹903.05 | ₹1,021.6 | ₹871.35 | ₹938.4 | 13,455 | 17,355 |
| 19 Dec 2025 | ₹1,077.75 | ₹1,078 | ₹1,032.85 | ₹1,078 | 3,250 | 20,280 |
| 22 Dec 2025 | ₹1,209.9 | ₹1,253 | ₹1,209.9 | ₹1,253 | 1,105 | 20,605 |
| 23 Dec 2025 | ₹1,309.85 | ₹1,309.85 | ₹1,250 | ₹1,265 | 780 | 20,995 |
| 24 Dec 2025 | ₹1,289.4 | ₹1,311.6 | ₹1,212.45 | ₹1,225 | 6,565 | 24,635 |
| 26 Dec 2025 | ₹1,175 | ₹1,175 | ₹1,094 | ₹1,109.35 | 24,700 | 37,310 |
| 29 Dec 2025 | ₹1,115.35 | ₹1,145.2 | ₹986.3 | ₹1,006.4 | 71,825 | 90,740 |
| 30 Dec 2025 | ₹970 | ₹1,026 | ₹933 | ₹1,014.2 | 1,35,655 | 1,34,225 |
| 31 Dec 2025 | ₹1,045.95 | ₹1,205 | ₹1,022.1 | ₹1,183.95 | 72,020 | 1,37,735 |
| 1 Jan 2026 | ₹1,183.95 | ₹1,207 | ₹1,148 | ₹1,168 | 19,110 | 1,38,840 |
| 2 Jan 2026 | ₹1,186.05 | ₹1,348.7 | ₹1,186 | ₹1,348.7 | 34,645 | 1,31,495 |
| 5 Jan 2026 | ₹1,323.45 | ₹1,381.55 | ₹1,200 | ₹1,225.7 | 71,500 | 85,345 |
| 6 Jan 2026 | ₹1,225 | ₹1,273.4 | ₹1,135 | ₹1,177.95 | 1,85,055 | 48,815 |